$80.02 +1.12 (1.42%) Starwood Hotels & Resorts Worldwide Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 80.02
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.12 (1.42%)
Prev Close: 78.90
Open: 78.53
Bid: 75.70
Ask: 81.49
Options:

Call Options: HOT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.70 HOT1422K38.7 39.20 0.00 39.50 20.0 41.75 20.0 0.0 0
40.00 HOT1422K40 37.35 0.00 38.15 10.0 40.45 34.0 0.0 0
41.85 HOT1422K41.85 36.15 0.00 36.35 70.0 38.60 10.0 0.0 0
43.70 HOT1422K43.7 33.75 0.00 34.45 70.0 36.70 10.0 0.0 0
45.00 HOT1422K45 32.85 0.00 33.15 70.0 35.40 10.0 0.0 0
46.85 HOT1422K46.85 31.05 0.00 31.25 31.0 33.65 21.0 0.0 0
48.70 HOT1422K48.7 29.55 0.00 29.35 70.0 31.70 12.0 0.0 0
50.00 HOT1422K50 27.90 0.00 27.95 195.0 30.35 107.0 0.0 0
53.70 HOT1422K53.7 24.35 0.00 24.05 205.0 26.70 87.0 0.0 0
55.00 HOT1422K55 23.10 0.00 22.75 216.0 25.35 42.0 0.0 0
58.70 HOT1422K58.7 19.60 0.00 19.25 176.0 21.70 69.0 0.0 0
60.00 HOT1422K60 18.35 0.00 18.00 291.0 20.50 109.0 0.0 0
63.70 HOT1422K63.7 14.20 0.00 14.35 273.0 16.85 150.0 0.0 0
65.00 HOT1422K65 13.45 0.00 13.05 378.0 15.60 78.0 0.0 0
66.20 HOT1422K66.2 9.90 -2.40 11.90 342.0 14.40 65.0 4.0 4
67.50 HOT1422K67.5 10.90 0.00 10.60 392.0 13.20 85.0 0.0 0
68.70 HOT1422K68.7 11.10 0.00 9.60 407.0 11.90 73.0 1.0 27
70.00 HOT1422K70 4.70 -4.15 8.50 477.0 10.70 54.0 62.0 88
71.20 HOT1422K71.2 4.55 -3.60 8.00 485.0 9.55 192.0 3.0 34
72.50 HOT1422K72.5 7.35 0.30 7.10 496.0 8.35 235.0 6.0 380
73.70 HOT1422K73.7 2.29 -3.96 5.45 576.0 7.35 298.0 282.0 361
75.00 HOT1422K75 5.20 0.00 4.75 659.0 6.25 350.0 41.0 130
76.20 HOT1422K76.2 4.20 0.00 5.00 52.0 5.30 284.0 101.0 688
77.50 HOT1422K77.5 3.85 0.00 3.40 589.0 4.35 388.0 13.0 1,630
78.70 HOT1422K78.7 3.10 0.00 3.20 155.0 3.45 66.0 17.0 295
80.00 HOT1422K80 2.49 -0.10 2.51 73.0 2.75 191.0 9.0 676
81.20 HOT1422K81.2 1.87 0.28 1.88 118.0 2.11 177.0 1.0 675
82.50 HOT1422K82.5 1.24 -0.01 1.38 64.0 1.51 61.0 144.0 1,452
83.70 HOT1422K83.7 0.80 -0.04 1.00 63.0 1.16 205.0 5.0 1,150
85.00 HOT1422K85 0.70 0.00 0.67 46.0 0.82 248.0 20.0 730
86.20 HOT1422K86.2 0.48 -0.02 0.42 19.0 0.56 180.0 32.0 2,157
87.50 HOT1422K87.5 0.30 0.07 0.19 370.0 0.35 25.0 25.0 690
88.70 HOT1422K88.7 0.22 0.06 0.15 158.0 0.25 10.0 10.0 678
90.00 HOT1422K90 0.20 0.04 0.12 314.0 0.25 213.0 7.0 2,630
91.85 HOT1422K91.85 0.30 0.25 0.05 142.0 0.23 239.0 3.0 214
93.70 HOT1422K93.7 0.11 0.09 0.01 119.0 0.24 379.0 5.0 56
95.00 HOT1422K95 0.01 0.00 0.01 246.0 0.23 598.0 0.0 0
98.70 HOT1422K98.7 0.24 0.00 0.01 10.0 0.24 283.0 0.0 10
100.00 HOT1422K100 0.22 0.00 0.01 10.0 0.22 280.0 0.0 0
103.70 HOT1422K103.7 0.16 0.00 0.01 10.0 0.16 237.0 0.0 0

Put Options: HOT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.70 HOT1422W38.7 0.05 0.00 0.01 21.0 0.04 32.0 0.0 0
40.00 HOT1422W40 0.05 0.00 0.01 24.0 0.05 36.0 0.0 0
41.85 HOT1422W41.85 0.05 0.00 0.01 40.0 0.05 35.0 0.0 0
43.70 HOT1422W43.7 0.06 0.00 0.01 49.0 0.04 27.0 0.0 0
45.00 HOT1422W45 0.06 0.00 0.01 52.0 0.06 51.0 0.0 0
46.85 HOT1422W46.85 0.07 0.00 0.02 93.0 0.07 59.0 0.0 0
48.70 HOT1422W48.7 0.12 0.00 0.01 49.0 0.08 70.0 0.0 0
50.00 HOT1422W50 0.18 0.00 0.01 72.0 0.12 169.0 0.0 0
53.70 HOT1422W53.7 0.29 0.28 0.01 87.0 0.25 220.0 15.0 61
55.00 HOT1422W55 0.04 0.03 0.01 51.0 0.10 284.0 35.0 0
58.70 HOT1422W58.7 0.70 0.67 0.03 120.0 0.25 284.0 24.0 158
60.00 HOT1422W60 0.87 0.84 0.03 164.0 0.26 286.0 500.0 517
63.70 HOT1422W63.7 1.59 1.52 0.09 231.0 0.32 447.0 121.0 222
65.00 HOT1422W65 0.20 0.08 0.12 249.0 0.33 274.0 100.0 182
66.20 HOT1422W66.2 1.53 1.31 0.18 33.0 0.25 100.0 247.0 842
67.50 HOT1422W67.5 0.19 0.00 0.23 205.0 0.44 320.0 0.0 0
68.70 HOT1422W68.7 0.37 -0.04 0.27 27.0 0.34 5.0 104.0 858
70.00 HOT1422W70 0.50 0.00 0.36 92.0 0.63 207.0 10.0 236
71.20 HOT1422W71.2 0.63 0.00 0.46 130.0 0.74 267.0 50.0 457
72.50 HOT1422W72.5 0.70 0.00 0.58 117.0 0.81 194.0 10.0 569
73.70 HOT1422W73.7 0.76 -0.21 0.70 240.0 0.82 86.0 5.0 1,120
75.00 HOT1422W75 1.15 0.14 0.94 69.0 1.03 63.0 10.0 1,383
76.20 HOT1422W76.2 1.28 0.01 1.21 11.0 1.29 57.0 8.0 1,390
77.50 HOT1422W77.5 2.14 0.00 1.47 273.0 1.71 166.0 186.0 398
78.70 HOT1422W78.7 2.67 0.00 1.96 34.0 2.14 159.0 336.0 897
80.00 HOT1422W80 3.10 -0.25 2.50 84.0 2.66 52.0 10.0 2,577
81.20 HOT1422W81.2 4.10 0.00 3.05 58.0 3.25 35.0 40.0 283
82.50 HOT1422W82.5 4.95 0.00 3.80 86.0 4.65 688.0 40.0 70
83.70 HOT1422W83.7 5.40 0.00 4.55 180.0 6.50 744.0 25.0 228
85.00 HOT1422W85 4.10 -1.85 5.50 157.0 7.60 693.0 5.0 26
86.20 HOT1422W86.2 4.75 -1.80 6.40 170.0 8.65 273.0 5.0 259
87.50 HOT1422W87.5 4.95 -2.80 7.55 169.0 9.95 435.0 22.0 26
88.70 HOT1422W88.7 6.10 -2.65 8.55 141.0 11.05 303.0 21.0 21
90.00 HOT1422W90 10.05 0.00 9.85 103.0 12.35 288.0 0.0 0
91.85 HOT1422W91.85 10.05 -1.55 11.55 78.0 14.15 330.0 3.0 15
93.70 HOT1422W93.7 11.80 -1.60 13.40 73.0 16.05 334.0 3.0 3
95.00 HOT1422W95 14.90 0.00 14.70 48.0 17.30 271.0 0.0 0
98.70 HOT1422W98.7 18.55 0.00 18.40 45.0 20.90 274.0 0.0 0
100.00 HOT1422W100 19.10 0.00 19.55 12.0 22.20 59.0 0.0 0
103.70 HOT1422W103.7 22.80 0.00 23.20 30.0 25.85 64.0 0.0 0